TR4DER - Darden Restaurant [DRI] Historical Prices

Darden Restaurant - [Ticker: DRI]
Last Trade	110.81	Last Trade Time	2018-11-30 - 00:00:00
Variation	--0.45 (+1.00%)	Open	111.45
High	111.88	Low	109.59
Volume	695,859	Average Volume (3m)	0
Yield		Bid / Ask	82.23 x 200 - 82.24 x 200
Former Close	111.26	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
DRI quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	1,584,600	48.19	48.23	47.54	47.73	00:00:00
2011-12-06	15,922,100	42.97	43.83	41.74	41.82	00:00:00
2011-12-07	6,878,400	41.72	43.66	41.65	43.43	00:00:00
2011-12-08	3,011,600	43.19	43.75	42.87	43.08	00:00:00
2011-12-09	2,778,400	43.28	43.85	43.02	43.21	00:00:00
2011-12-12	2,579,700	43.04	43.78	42.82	43.75	00:00:00
2011-12-13	2,294,700	43.88	44.10	43.26	43.43	00:00:00
2011-12-14	2,670,200	43.42	43.66	42.74	43.13	00:00:00
2011-12-15	3,030,800	43.45	43.99	43.08	43.74	00:00:00
2011-12-16	6,512,700	43.73	44.43	42.72	43.68	00:00:00
2011-12-19	2,455,000	43.90	44.28	43.06	43.13	00:00:00
2011-12-20	2,460,400	43.75	44.19	43.56	43.93	00:00:00
2011-12-21	1,926,000	43.91	44.74	43.73	44.70	00:00:00
2011-12-22	1,812,600	44.65	45.11	44.42	44.97	00:00:00
2011-12-23	1,512,400	45.33	45.90	45.10	45.70	00:00:00
2011-12-27	1,442,600	45.70	46.49	45.32	46.30	00:00:00
2011-12-28	1,197,900	46.33	46.33	45.05	45.21	00:00:00
2011-12-29	828,100	45.46	45.84	45.34	45.73	00:00:00
2011-12-30	748,900	45.64	45.86	45.30	45.58	00:00:00
2012-01-03	2,134,000	46.10	46.30	44.42	44.65	00:00:00
2012-01-04	1,889,300	44.60	45.16	44.58	44.96	00:00:00
2012-01-05	1,861,400	44.75	45.59	44.40	45.44	00:00:00
2012-01-06	2,730,400	44.90	44.98	44.02	44.34	00:00:00
2012-01-09	2,108,200	44.57	44.63	43.80	44.02	00:00:00
2012-01-10	1,584,000	44.43	44.73	44.09	44.38	00:00:00
2012-01-11	1,237,100	44.35	44.81	44.25	44.54	00:00:00
2012-01-12	1,690,800	44.52	44.88	44.33	44.65	00:00:00
2012-01-13	1,568,300	44.37	44.73	44.20	44.56	00:00:00
2012-01-17	2,667,400	44.94	45.90	44.81	44.90	00:00:00
2012-01-18	1,924,600	45.03	45.95	44.96	45.83	00:00:00
2012-01-19	1,556,800	46.16	46.48	45.47	46.11	00:00:00
2012-01-20	2,086,400	46.13	47.26	46.07	46.75	00:00:00
2012-01-23	1,477,000	46.64	46.85	45.95	46.49	00:00:00
2012-01-24	2,749,200	46.00	46.33	45.68	46.08	00:00:00
2012-01-25	1,287,300	46.16	46.88	46.04	46.74	00:00:00
2012-01-26	1,259,700	47.00	47.00	46.13	46.66	00:00:00
2012-01-27	1,306,500	46.44	46.44	45.99	46.13	00:00:00
2012-01-30	1,322,500	45.76	46.37	45.68	46.25	00:00:00
2012-01-31	1,663,200	46.38	46.39	45.60	45.87	00:00:00
2012-02-01	1,442,700	46.21	47.16	45.95	46.91	00:00:00
2012-02-02	944,600	47.20	47.29	46.50	46.94	00:00:00
2012-02-03	2,146,500	47.50	48.53	47.39	48.52	00:00:00
2012-02-06	2,027,200	48.23	49.00	48.17	48.34	00:00:00
2012-02-07	1,600,400	48.39	49.39	48.25	49.15	00:00:00
2012-02-08	1,576,500	49.24	49.71	48.69	49.13	00:00:00
2012-02-09	1,593,600	49.49	49.50	48.94	49.42	00:00:00
2012-02-10	2,278,200	48.98	49.87	48.91	49.45	00:00:00
2012-02-13	1,368,200	49.67	49.67	49.15	49.29	00:00:00
2012-02-14	1,434,200	49.16	49.28	48.41	48.93	00:00:00
2012-02-15	1,566,200	49.17	49.84	49.12	49.22	00:00:00
2012-02-16	3,239,600	49.39	51.31	49.39	50.54	00:00:00
2012-02-17	1,608,400	50.75	51.25	50.47	50.90	00:00:00
2012-02-21	2,247,200	51.25	51.90	50.83	50.93	00:00:00
2012-02-22	2,066,800	50.85	50.92	49.97	50.12	00:00:00
2012-02-23	3,003,400	50.62	50.62	49.59	49.80	00:00:00
2012-02-24	3,260,500	50.02	50.19	48.95	49.19	00:00:00
2012-02-27	2,441,600	49.17	49.78	48.52	49.12	00:00:00
2012-02-28	2,265,400	49.26	51.16	49.26	51.05	00:00:00
2012-02-29	2,398,700	51.04	51.59	50.59	50.99	00:00:00
2012-03-01	1,881,400	51.19	51.20	50.12	50.14	00:00:00
2012-03-02	1,305,300	50.06	50.27	49.56	49.76	00:00:00
2012-03-05	1,931,400	50.22	51.03	50.05	50.80	00:00:00
2012-03-06	1,698,800	50.02	50.18	49.38	49.53	00:00:00
2012-03-07	1,563,200	50.02	50.74	49.92	50.58	00:00:00
2012-03-08	1,386,000	50.61	51.48	50.48	51.39	00:00:00
2012-03-09	1,187,400	51.57	51.68	51.24	51.46	00:00:00
2012-03-12	1,222,000	51.45	51.89	51.27	51.54	00:00:00
2012-03-13	1,459,800	51.54	52.67	51.53	52.65	00:00:00
2012-03-14	2,175,000	52.58	53.20	52.30	52.51	00:00:00
2012-03-15	1,399,000	52.47	53.07	52.19	53.03	00:00:00
2012-03-16	2,022,100	53.09	53.17	52.39	52.51	00:00:00
2012-03-19	1,705,700	52.55	52.76	51.72	52.54	00:00:00
2012-03-20	1,305,400	52.12	52.68	52.05	52.63	00:00:00
2012-03-21	1,289,200	52.77	53.00	52.24	52.33	00:00:00
2012-03-22	2,579,700	52.05	52.29	51.34	51.83	00:00:00
2012-03-23	4,507,200	50.99	51.21	49.83	50.92	00:00:00
2012-03-26	2,020,500	51.64	52.15	51.17	51.94	00:00:00
2012-03-27	2,844,900	51.81	51.94	50.71	50.82	00:00:00
2012-03-28	2,456,600	50.86	51.24	50.08	50.21	00:00:00
2012-03-29	2,456,200	50.16	50.84	49.67	50.70	00:00:00
2012-03-30	2,867,800	51.04	51.30	50.52	51.16	00:00:00
2012-04-02	2,704,500	50.43	51.65	50.15	51.26	00:00:00
2012-04-03	1,916,800	51.27	51.43	50.73	50.86	00:00:00
2012-04-04	2,667,600	50.36	50.39	49.86	50.11	00:00:00
2012-04-05	2,101,800	49.69	50.06	49.30	50.00	00:00:00
2012-04-09	1,724,700	49.30	49.48	48.81	49.28	00:00:00
2012-04-10	2,372,600	49.29	49.58	48.49	48.76	00:00:00
2012-04-11	1,958,300	49.28	50.18	48.93	49.85	00:00:00
2012-04-12	1,895,000	49.89	50.01	49.46	49.79	00:00:00
2012-04-13	1,716,700	49.71	50.51	49.62	50.28	00:00:00
2012-04-16	1,687,700	50.50	50.74	49.58	50.21	00:00:00
2012-04-17	2,506,300	50.36	50.36	49.57	49.81	00:00:00
2012-04-18	1,718,800	49.76	50.42	49.60	50.23	00:00:00
2012-04-19	1,710,500	50.27	50.54	49.43	49.71	00:00:00
2012-04-20	1,608,700	49.79	50.33	49.71	49.93	00:00:00
2012-04-23	2,306,600	49.72	50.44	48.95	49.95	00:00:00
2012-04-24	2,465,600	50.02	50.79	49.45	50.39	00:00:00
2012-04-25	2,501,300	50.44	51.00	49.89	50.80	00:00:00
2012-04-26	1,382,600	50.74	51.18	50.50	50.86	00:00:00
2012-04-27	2,232,300	50.91	50.91	49.94	50.44	00:00:00
2012-04-30	1,296,000	50.33	50.55	49.94	50.08	00:00:00
2012-05-01	2,973,500	50.70	51.85	50.50	51.38	00:00:00
2012-05-02	2,333,100	51.25	51.58	50.65	50.98	00:00:00
2012-05-03	1,356,200	51.07	51.07	50.40	50.50	00:00:00
2012-05-04	2,302,200	50.41	51.00	50.00	50.62	00:00:00
2012-05-07	1,518,900	50.37	50.74	50.15	50.44	00:00:00
2012-05-08	2,347,300	50.25	50.25	49.61	50.15	00:00:00
2012-05-09	1,671,000	49.68	50.49	49.67	50.18	00:00:00
2012-05-10	1,574,000	50.60	51.08	50.34	50.89	00:00:00
2012-05-11	1,824,000	50.69	51.54	50.54	50.63	00:00:00
2012-05-14	1,877,700	50.14	50.64	49.76	50.43	00:00:00
2012-05-15	2,786,100	50.53	51.90	50.46	51.51	00:00:00
2012-05-16	9,008,800	51.88	55.84	51.56	53.37	00:00:00
2012-05-17	2,957,200	53.22	53.22	51.70	51.73	00:00:00
2012-05-18	1,519,200	51.82	52.20	51.01	51.13	00:00:00
2012-05-21	1,580,800	51.21	52.26	50.79	52.15	00:00:00
2012-05-22	1,492,800	52.41	52.76	52.10	52.38	00:00:00
2012-05-23	1,500,000	52.07	53.40	51.79	53.33	00:00:00
2012-05-24	2,010,400	53.40	54.19	52.89	53.24	00:00:00
2012-05-25	1,578,200	52.96	53.45	52.86	53.06	00:00:00
2012-05-29	1,223,700	53.34	53.83	53.00	53.75	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>